시장 데이터를 불러오는 중
전체 종목
Mizuho Financial Group, Inc. Sponosred ADR (Japan) 과거 주가
Mizuho Financial Group, Inc. Sponosred ADR (Japan) · MFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mizuho Financial Group, Inc. Sponosred ADR (Japan) · MFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,924 | ₩14,177 | ₩13,910 | ₩14,164 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,137 | ₩14,244 | ₩14,004 | ₩14,244 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,538 | ₩14,538 | ₩14,258 | ₩14,378 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,912 | ₩15,005 | ₩14,885 | ₩14,885 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,671 | ₩14,805 | ₩14,658 | ₩14,725 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,431 | ₩14,551 | ₩14,378 | ₩14,538 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,471 | ₩14,485 | ₩14,004 | ₩14,364 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,085 | ₩15,139 | ₩14,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,752 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,525 | ₩14,698 | ₩14,444 | ₩14,685 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,778 | ₩14,978 | ₩14,738 | ₩14,752 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,711 | ₩14,778 | ₩14,671 | ₩14,778 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,031 | ₩14,124 | ₩13,964 | ₩14,097 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,364 | ₩14,444 | ₩14,324 | ₩14,338 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,805 | ₩14,818 | ₩14,498 | ₩14,511 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,792 | ₩14,832 | ₩14,685 | ₩14,805 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,418 | ₩14,618 | ₩14,324 | ₩14,605 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,858 | ₩14,938 | ₩14,752 | ₩14,778 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,912 | ₩14,925 | ₩14,444 | ₩14,591 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,858 | ₩14,925 | ₩14,725 | ₩14,885 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,152 | ₩15,232 | ₩15,059 | ₩15,125 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,139 | ₩15,339 | ₩15,139 | ₩15,286 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,832 | ₩14,832 | ₩14,711 | ₩14,765 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,725 | ₩14,752 | ₩14,591 | ₩14,605 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,019 | ₩15,045 | ₩14,858 | ₩14,872 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,045 | ₩15,059 | ₩14,885 | ₩14,992 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩14,965 | ₩15,125 | ₩14,952 | ₩15,112 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,525 | ₩14,805 | ₩14,525 | ₩14,778 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,311 | ₩14,551 | ₩14,284 | ₩14,338 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,378 | ₩14,418 | ₩14,191 | ₩14,204 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,244 | ₩14,324 | ₩14,164 | ₩14,204 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩13,977 | ₩14,044 | ₩13,844 | ₩13,937 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩13,964 | ₩14,071 | ₩13,910 | ₩13,951 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,790 | ₩13,924 | ₩13,737 | ₩13,897 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,657 | ₩13,710 | ₩13,617 | ₩13,657 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,737 | ₩13,777 | ₩13,670 | ₩13,724 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,550 | ₩13,684 | ₩13,510 | ₩13,523 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,870 | ₩13,910 | ₩13,497 | ₩13,537 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,258 | ₩14,364 | ₩14,137 | ₩14,218 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,418 | ₩14,565 | ₩14,351 | ₩14,458 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,551 | ₩14,578 | ₩14,458 | ₩14,511 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,685 | ₩14,765 | ₩14,618 | ₩14,671 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,391 | ₩14,485 | ₩14,364 | ₩14,431 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,031 | ₩14,111 | ₩13,910 | ₩13,937 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩13,964 | ₩14,017 | ₩13,924 | ₩13,964 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,364 | ₩14,404 | ₩14,231 | ₩14,298 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,404 | ₩14,418 | ₩14,244 | ₩14,271 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,404 | ₩14,498 | ₩14,284 | ₩14,284 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,870 | ₩13,884 | ₩13,777 | ₩13,804 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,710 | ₩13,750 | ₩13,603 | ₩13,697 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,817 | ₩13,964 | ₩13,750 | ₩13,937 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,029 | ₩13,817 | ₩12,949 | ₩13,817 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,363 | ₩13,390 | ₩13,083 | ₩13,096 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,443 | ₩13,590 | ₩13,417 | ₩13,470 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,164 | ₩14,244 | ₩13,964 | ₩14,111 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,191 | ₩14,338 | ₩14,177 | ₩14,191 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,151 | ₩14,218 | ₩14,017 | ₩14,111 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩13,964 | ₩14,071 | ₩13,951 | ₩14,017 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,710 | ₩13,870 | ₩13,590 | ₩13,830 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,296 | ₩13,350 | ₩13,096 | ₩13,136 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,096 | ₩13,296 | ₩12,989 | ₩13,176 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,870 | ₩13,924 | ₩13,764 | ₩13,777 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,137 | ₩14,231 | ₩14,031 | ₩14,231 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,151 | ₩14,404 | ₩14,084 | ₩14,111 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,084 | ₩14,137 | ₩13,991 | ₩14,004 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,870 | ₩14,071 | ₩13,857 | ₩13,991 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,684 | ₩13,884 | ₩13,617 | ₩13,790 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,497 | ₩13,657 | ₩13,430 | ₩13,657 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,697 | ₩13,764 | ₩13,537 | ₩13,603 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,603 | ₩13,830 | ₩13,537 | ₩13,817 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,443 | ₩13,483 | ₩13,176 | ₩13,270 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩12,936 | ₩13,150 | ₩12,936 | ₩13,083 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,816 | ₩12,843 | ₩12,709 | ₩12,789 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,776 | ₩12,829 | ₩12,656 | ₩12,762 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,856 | ₩13,069 | ₩12,856 | ₩12,963 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩12,936 | ₩13,016 | ₩12,802 | ₩12,802 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,776 | ₩12,869 | ₩12,722 | ₩12,789 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩12,936 | ₩13,069 | ₩12,883 | ₩12,923 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,510 | ₩13,750 | ₩13,443 | ₩13,550 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,804 | ₩13,857 | ₩13,724 | ₩13,750 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,390 | ₩13,870 | ₩13,390 | ₩13,537 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,043 | ₩13,110 | ₩12,989 | ₩13,029 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,096 | ₩13,096 | ₩12,883 | ₩12,923 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,816 | ₩12,949 | ₩12,722 | ₩12,923 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,415 | ₩12,736 | ₩12,335 | ₩12,709 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,642 | ₩12,816 | ₩12,482 | ₩12,482 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩12,949 | ₩12,989 | ₩12,549 | ₩12,776 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,789 | ₩12,896 | ₩12,762 | ₩12,802 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩12,949 | ₩13,029 | ₩12,656 | ₩12,709 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,829 | ₩13,163 | ₩12,829 | ₩13,069 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,616 | ₩12,722 | ₩12,616 | ₩12,629 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,215 | ₩12,455 | ₩12,215 | ₩12,389 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩11,948 | ₩12,215 | ₩11,948 | ₩12,055 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩11,988 | ₩12,095 | ₩11,961 | ₩11,975 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,895 | ₩12,042 | ₩11,868 | ₩11,948 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,148 | ₩12,162 | ₩12,015 | ₩12,095 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,442 | ₩12,469 | ₩12,309 | ₩12,335 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,509 | ₩12,562 | ₩12,429 | ₩12,442 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,135 | ₩12,455 | ₩12,135 | ₩12,375 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,841 | ₩12,148 | ₩11,841 | ₩12,082 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,481 | ₩11,734 | ₩11,467 | ₩11,601 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,214 | ₩11,254 | ₩11,107 | ₩11,200 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,467 | ₩11,775 | ₩11,467 | ₩11,601 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,881 | ₩11,948 | ₩11,748 | ₩11,828 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,801 | ₩11,988 | ₩11,788 | ₩11,868 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,721 | ₩11,868 | ₩11,681 | ₩11,815 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,748 | ₩11,841 | ₩11,734 | ₩11,761 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,641 | ₩11,654 | ₩11,548 | ₩11,601 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,775 | ₩11,775 | ₩11,534 | ₩11,561 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,681 | ₩11,841 | ₩11,681 | ₩11,815 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,307 | ₩11,427 | ₩11,254 | ₩11,387 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,334 | ₩11,427 | ₩11,200 | ₩11,227 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,387 | ₩11,454 | ₩11,321 | ₩11,361 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,401 | ₩11,534 | ₩11,334 | ₩11,481 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,214 | ₩11,294 | ₩11,187 | ₩11,241 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,347 | ₩11,481 | ₩11,254 | ₩11,281 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,080 | ₩11,134 | ₩11,000 | ₩11,040 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,787 | ₩10,867 | ₩10,747 | ₩10,827 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩10,974 | ₩10,987 | ₩10,720 | ₩10,840 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,080 | ₩11,134 | ₩10,974 | ₩11,027 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,294 | ₩11,294 | ₩10,960 | ₩10,987 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,521 | ₩11,588 | ₩11,481 | ₩11,481 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,614 | ₩11,868 | ₩11,601 | ₩11,775 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,668 | ₩11,668 | ₩11,467 | ₩11,521 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,681 | ₩11,761 | ₩11,668 | ₩11,748 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,534 | ₩11,614 | ₩11,508 | ₩11,601 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,307 | ₩11,561 | ₩11,267 | ₩11,548 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,508 | ₩11,548 | ₩11,441 | ₩11,521 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,361 | ₩11,588 | ₩11,281 | ₩11,481 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,734 | ₩11,841 | ₩11,641 | ₩11,748 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,893 | ₩11,027 | ₩10,747 | ₩11,014 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,893 | ₩10,987 | ₩10,880 | ₩10,947 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,560 | ₩10,987 | ₩10,560 | ₩10,893 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,040 | ₩11,254 | ₩11,040 | ₩11,187 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,346 | ₩10,640 | ₩10,293 | ₩10,600 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,266 | ₩10,333 | ₩10,119 | ₩10,186 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,346 | ₩10,386 | ₩10,146 | ₩10,186 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,453 | ₩10,546 | ₩10,359 | ₩10,386 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,720 | ₩10,787 | ₩10,546 | ₩10,626 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,279 | ₩10,533 | ₩10,279 | ₩10,426 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,466 | ₩10,506 | ₩10,266 | ₩10,346 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,386 | ₩10,399 | ₩10,066 | ₩10,132 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,173 | ₩10,453 | ₩10,159 | ₩10,359 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,426 | ₩10,466 | ₩10,319 | ₩10,333 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,520 | ₩10,560 | ₩10,413 | ₩10,413 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,333 | ₩10,493 | ₩10,333 | ₩10,413 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,373 | ₩10,413 | ₩10,159 | ₩10,186 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,399 | ₩10,440 | ₩10,199 | ₩10,306 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,680 | ₩10,760 | ₩10,600 | ₩10,707 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,027 | ₩11,307 | ₩10,987 | ₩11,054 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,480 | ₩10,867 | ₩10,413 | ₩10,827 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,666 | ₩10,813 | ₩10,573 | ₩10,760 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩10,960 | ₩11,080 | ₩10,720 | ₩10,867 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,840 | ₩10,974 | ₩10,800 | ₩10,960 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,666 | ₩11,014 | ₩10,586 | ₩10,974 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,347 | ₩11,641 | ₩11,254 | ₩11,574 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,042 | ₩12,135 | ₩11,721 | ₩11,841 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,001 | ₩12,068 | ₩11,895 | ₩12,028 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,521 | ₩11,734 | ₩11,454 | ₩11,694 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,788 | ₩12,001 | ₩11,721 | ₩11,921 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,549 | ₩12,616 | ₩12,255 | ₩12,268 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,295 | ₩12,509 | ₩12,242 | ₩12,482 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,389 | ₩12,469 | ₩12,349 | ₩12,442 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,282 | ₩12,402 | ₩12,242 | ₩12,282 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,242 | ₩12,522 | ₩12,122 | ₩12,469 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,363 | ₩13,430 | ₩13,096 | ₩13,216 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,657 | ₩13,724 | ₩13,256 | ₩13,377 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,470 | ₩13,470 | ₩13,270 | ₩13,470 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,417 | ₩13,523 | ₩13,150 | ₩13,270 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩12,989 | ₩13,163 | ₩12,869 | ₩13,083 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,549 | ₩12,843 | ₩12,549 | ₩12,829 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,202 | ₩12,202 | ₩11,961 | ₩12,015 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,362 | ₩12,535 | ₩12,282 | ₩12,402 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,935 | ₩12,015 | ₩11,694 | ₩11,868 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,561 | ₩11,868 | ₩11,467 | ₩11,801 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,641 | ₩11,708 | ₩11,334 | ₩11,521 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,654 | ₩11,775 | ₩11,467 | ₩11,534 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,521 | ₩11,548 | ₩11,427 | ₩11,521 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,441 | ₩11,588 | ₩11,374 | ₩11,588 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,321 | ₩11,414 | ₩11,281 | ₩11,361 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,241 | ₩11,334 | ₩11,200 | ₩11,307 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,227 | ₩11,227 | ₩11,147 | ₩11,174 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,174 | ₩11,334 | ₩11,067 | ₩11,281 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,241 | ₩11,414 | ₩11,214 | ₩11,361 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,467 | ₩11,508 | ₩11,414 | ₩11,467 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,401 | ₩11,467 | ₩11,321 | ₩11,334 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,254 | ₩11,294 | ₩11,107 | ₩11,200 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩11,000 | ₩11,107 | ₩10,947 | ₩10,960 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,680 | ₩10,800 | ₩10,640 | ₩10,733 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,600 | ₩10,733 | ₩10,480 | ₩10,600 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,399 | ₩10,506 | ₩10,399 | ₩10,480 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,413 | ₩10,480 | ₩10,359 | ₩10,386 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,453 | ₩10,600 | ₩10,359 | ₩10,373 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,039 | ₩10,199 | ₩10,026 | ₩10,173 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,892 | ₩9,919 | ₩9,812 | ₩9,892 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,825 | ₩9,825 | ₩9,772 | ₩9,772 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,839 | ₩9,919 | ₩9,812 | ₩9,825 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,812 | ₩9,825 | ₩9,759 | ₩9,799 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,785 | ₩9,785 | ₩9,719 | ₩9,772 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,866 | ₩9,932 | ₩9,839 | ₩9,906 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,932 | ₩10,026 | ₩9,932 | ₩9,959 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,745 | ₩9,839 | ₩9,745 | ₩9,825 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,732 | ₩9,825 | ₩9,705 | ₩9,759 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,745 | ₩9,772 | ₩9,692 | ₩9,692 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,785 | ₩9,812 | ₩9,652 | ₩9,652 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,825 | ₩9,946 | ₩9,799 | ₩9,852 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,119 | ₩10,199 | ₩10,106 | ₩10,132 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,839 | ₩9,866 | ₩9,772 | ₩9,839 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,705 | ₩9,812 | ₩9,705 | ₩9,812 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,692 | ₩9,799 | ₩9,679 | ₩9,745 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,692 | ₩9,772 | ₩9,639 | ₩9,692 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,772 | ₩9,772 | ₩9,692 | ₩9,719 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,825 | ₩9,866 | ₩9,785 | ₩9,812 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,799 | ₩9,812 | ₩9,705 | ₩9,719 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,558 | ₩9,639 | ₩9,532 | ₩9,625 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,732 | ₩9,772 | ₩9,679 | ₩9,692 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,492 | ₩9,599 | ₩9,478 | ₩9,558 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,492 | ₩9,505 | ₩9,425 | ₩9,478 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,345 | ₩9,505 | ₩9,345 | ₩9,465 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,065 | ₩9,171 | ₩8,984 | ₩9,158 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,824 | ₩8,971 | ₩8,824 | ₩8,944 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,811 | ₩8,864 | ₩8,731 | ₩8,824 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,864 | ₩8,891 | ₩8,611 | ₩8,611 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,704 | ₩8,798 | ₩8,677 | ₩8,771 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,771 | ₩8,798 | ₩8,664 | ₩8,744 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,171 | ₩9,198 | ₩8,998 | ₩9,051 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,171 | ₩9,492 | ₩9,158 | ₩9,412 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,171 | ₩9,171 | ₩9,011 | ₩9,065 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,078 | ₩9,145 | ₩9,024 | ₩9,078 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,851 | ₩9,038 | ₩8,824 | ₩8,984 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,904 | ₩8,971 | ₩8,864 | ₩8,958 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,864 | ₩8,864 | ₩8,717 | ₩8,851 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,944 | ₩8,998 | ₩8,904 | ₩8,958 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,798 | ₩8,904 | ₩8,784 | ₩8,891 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,891 | ₩8,971 | ₩8,891 | ₩8,891 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,011 | ₩9,038 | ₩8,971 | ₩9,011 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,931 | ₩9,011 | ₩8,931 | ₩8,984 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,931 | ₩9,024 | ₩8,891 | ₩8,944 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,864 | ₩8,904 | ₩8,798 | ₩8,824 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,744 | ₩8,998 | ₩8,744 | ₩8,958 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,691 | ₩8,717 | ₩8,664 | ₩8,691 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,651 | ₩8,651 | ₩8,584 | ₩8,624 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,584 | ₩8,611 | ₩8,544 | ₩8,571 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,637 | ₩8,637 | ₩8,504 | ₩8,571 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,624 | ₩8,677 | ₩8,624 | ₩8,637 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,624 | ₩8,704 | ₩8,611 | ₩8,637 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,290 | ₩8,330 | ₩8,250 | ₩8,317 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,464 | ₩8,504 | ₩8,370 | ₩8,384 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,410 | ₩8,437 | ₩8,330 | ₩8,384 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,197 | ₩8,370 | ₩8,183 | ₩8,330 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,304 | ₩8,304 | ₩8,223 | ₩8,277 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,344 | ₩8,357 | ₩8,130 | ₩8,130 | -2.56% | 331.2만 |
|---|